Indicators

Compx International Inc (NY: CIX )

29.64 +0.61 (+2.10%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2012	9.321	9.321	9.321	9.321	0	-0.48(-4.92%)
Dec 27, 2012	9.953	9.953	9.803	9.803	518	-0.04(-0.40%)
Dec 26, 2012	9.842	9.842	9.842	9.842	371	+0.07(+0.67%)
Dec 24, 2012	9.647	9.940	9.288	9.777	7,546	+0.00(+0.00%)
Dec 21, 2012	9.979	10.10	9.777	9.777	11,998	-0.14(-1.38%)
Dec 20, 2012	10.10	10.10	9.771	9.914	3,542	+0.12(+1.27%)
Dec 19, 2012	9.953	9.953	9.790	9.790	317	-0.15(-1.51%)
Dec 18, 2012	9.940	9.940	9.940	9.940	181	+0.16(+1.67%)
Dec 17, 2012	9.842	9.940	9.706	9.777	1,374	-0.16(-1.64%)
Dec 14, 2012	9.321	9.940	9.321	9.940	8,388	+0.78(+8.46%)
Dec 13, 2012	9.165	9.165	9.165	9.165	972	-0.01(-0.07%)
Dec 12, 2012	9.275	9.288	9.171	9.171	1,946	+0.05(+0.50%)
Dec 11, 2012	9.106	9.125	9.106	9.125	1,020	+0.03(+0.36%)
Dec 10, 2012	9.386	9.386	8.611	9.093	14,640	-0.16(-1.76%)
Dec 07, 2012	9.256	9.256	9.256	9.256	573	+0.35(+3.88%)
Dec 06, 2012	8.800	9.288	8.356	8.910	11,764	+0.08(+0.89%)
Dec 05, 2012	8.832	8.832	8.669	8.832	2,232	+0.11(+1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.